Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.377 9.680 9.377 9.673 11,236 +0.30(+3.16%)
Dec 29, 2005 9.377 9.377 9.356 9.377 2,320 +0.00(+0.00%)
Dec 28, 2005 9.320 9.377 9.320 9.377 661 +0.06(+0.65%)
Dec 27, 2005 8.929 9.317 8.929 9.317 9,587 +0.36(+3.98%)
Dec 23, 2005 8.960 8.960 8.960 8.960 0 +0.00(+0.00%)
Dec 22, 2005 9.271 9.271 8.960 8.960 1,487 -0.11(-1.16%)
Dec 21, 2005 9.211 9.377 9.065 9.065 4,182 +0.07(+0.73%)
Dec 20, 2005 9.147 9.147 8.999 8.999 6,959 -0.17(-1.83%)
Dec 19, 2005 9.171 9.171 9.123 9.166 1,735 -0.21(-2.21%)
Dec 16, 2005 9.438 9.513 9.374 9.374 8,545 -0.06(-0.67%)
Dec 15, 2005 9.374 9.510 9.374 9.438 8,264 +0.08(+0.81%)
Dec 14, 2005 9.291 9.362 9.014 9.362 5,745 +0.01(+0.06%)
Dec 13, 2005 9.029 9.362 8.923 9.356 9,950 +0.28(+3.10%)
Dec 12, 2005 9.179 9.179 9.075 9.075 5,091 -0.05(-0.50%)
Dec 09, 2005 9.075 9.120 9.075 9.120 8,859 +0.05(+0.60%)
Dec 08, 2005 9.075 9.075 8.960 9.065 1,996 -0.01(-0.07%)
Dec 07, 2005 9.075 9.075 9.072 9.072 1,322 -0.00(-0.03%)
Dec 06, 2005 8.927 9.075 8.927 9.075 8,106 +0.13(+1.46%)
Dec 05, 2005 9.014 9.044 8.923 8.944 3,623 -0.07(-0.77%)
Dec 02, 2005 8.993 9.075 8.843 9.014 5,491 +0.09(+1.01%)
Dec 01, 2005 8.872 8.999 8.872 8.923 5,950 -0.24(-2.64%)
Nov 30, 2005 9.162 9.165 8.905 9.165 3,768 +0.06(+0.70%)
Nov 29, 2005 8.908 9.217 8.908 9.102 2,578 +0.33(+3.76%)
Nov 28, 2005 9.404 9.510 8.772 8.772 21,124 -0.76(-7.97%)
Nov 25, 2005 9.407 9.574 9.407 9.531 14,860 +0.18(+1.97%)
Nov 23, 2005 9.072 9.347 8.796 9.347 18,281 +0.28(+3.03%)
Nov 22, 2005 8.591 9.072 8.591 9.072 14,060 +0.52(+6.04%)
Nov 21, 2005 8.476 8.585 8.470 8.555 7,464 +0.03(+0.34%)
Nov 18, 2005 8.526 8.526 8.526 8.526 0 +0.00(+0.00%)
Nov 17, 2005 8.545 8.579 8.526 8.526 4,363 -0.00(-0.04%)
Nov 16, 2005 8.454 8.530 8.454 8.530 7,395 +0.09(+1.04%)
Nov 15, 2005 8.464 8.464 8.388 8.442 3,305 -0.01(-0.14%)
Nov 14, 2005 8.470 8.721 8.439 8.454 20,318 -0.24(-2.77%)
Nov 11, 2005 8.742 8.742 8.695 8.695 1,487 -0.12(-1.39%)
Nov 10, 2005 8.902 8.902 8.742 8.817 5,950 -0.08(-0.92%)
Nov 09, 2005 8.848 8.899 8.848 8.899 2,172 +0.05(+0.58%)
Nov 08, 2005 8.848 8.848 8.848 8.848 661 -0.05(-0.56%)
Nov 07, 2005 9.075 9.075 8.863 8.897 5,289 -0.18(-1.95%)
Nov 04, 2005 8.706 9.075 8.706 9.075 9,845 +0.15(+1.69%)
Nov 03, 2005 8.696 8.923 8.696 8.923 2,978 +0.39(+4.54%)
Nov 02, 2005 8.318 8.536 8.318 8.536 5,388 +0.21(+2.58%)
Nov 01, 2005 8.318 8.321 8.318 8.321 1,652 +0.00(+0.04%)
Oct 31, 2005 8.470 8.609 8.318 8.318 11,891 -0.15(-1.79%)
Oct 28, 2005 8.581 8.581 8.470 8.470 826 -0.11(-1.30%)
Oct 27, 2005 8.560 8.609 8.560 8.581 1,818 -0.02(-0.29%)
Oct 26, 2005 8.609 8.609 8.606 8.606 1,619 +0.02(+0.21%)
Oct 25, 2005 8.498 8.609 8.496 8.588 5,388 +0.05(+0.53%)
Oct 24, 2005 8.621 8.630 8.367 8.542 18,506 -0.17(-1.94%)
Oct 21, 2005 8.923 8.936 8.712 8.712 3,603 +0.01(+0.10%)
Oct 20, 2005 8.775 9.014 8.630 8.703 12,225 -0.07(-0.80%)
Oct 19, 2005 8.923 9.534 8.773 8.773 12,053 -0.44(-4.73%)
Oct 18, 2005 9.531 9.574 9.023 9.209 14,440 +0.30(+3.41%)
Oct 17, 2005 9.035 9.035 8.524 8.905 4,003 +0.30(+3.49%)
Oct 14, 2005 8.200 8.605 8.167 8.605 10,674 +0.29(+3.45%)
Oct 13, 2005 9.123 9.214 8.252 8.318 44,633 -1.02(-10.95%)
Oct 12, 2005 9.565 9.565 9.317 9.341 14,232 -0.22(-2.34%)
Oct 11, 2005 9.791 10.87 9.090 9.565 60,449 -0.01(-0.11%)
Oct 10, 2005 9.371 9.649 9.371 9.575 20,926 +0.50(+5.51%)
Oct 07, 2005 9.208 9.345 9.022 9.075 22,070 +0.15(+1.69%)
Oct 06, 2005 9.226 9.253 8.851 8.923 11,759 -0.15(-1.63%)
Oct 05, 2005 9.301 9.377 8.545 9.072 42,408 -0.08(-0.86%)
Oct 04, 2005 8.693 9.226 8.663 9.150 42,335 +0.52(+5.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.